Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 19.22 | 19.51 | 18.74 | 19.11 | 109,718 | -0.38(-1.95%) |
Nov 27, 2015 | 19.50 | 19.50 | 19.20 | 19.49 | 92,011 | +0.01(+0.05%) |
Nov 25, 2015 | 19.00 | 19.48 | 19.48 | 19.48 | 179,800 | +0.41(+2.15%) |
Nov 24, 2015 | 18.95 | 19.49 | 18.73 | 19.07 | 237,748 | +0.11(+0.58%) |
Nov 23, 2015 | 18.69 | 19.06 | 18.52 | 18.96 | 143,366 | +0.33(+1.77%) |
Nov 20, 2015 | 18.08 | 19.05 | 18.01 | 18.63 | 99,449 | +0.43(+2.36%) |
Nov 19, 2015 | 18.24 | 18.48 | 17.61 | 18.20 | 81,072 | -0.27(-1.46%) |
Nov 18, 2015 | 18.79 | 19.03 | 18.43 | 18.47 | 86,324 | -0.41(-2.17%) |
Nov 17, 2015 | 18.76 | 19.23 | 18.59 | 18.88 | 150,021 | +0.03(+0.16%) |
Nov 16, 2015 | 18.90 | 19.19 | 18.33 | 18.85 | 111,154 | -0.05(-0.26%) |
Nov 13, 2015 | 18.14 | 19.29 | 17.64 | 18.90 | 151,612 | +0.57(+3.11%) |
Nov 12, 2015 | 18.10 | 19.08 | 17.51 | 18.33 | 397,156 | -0.61(-3.22%) |
Nov 11, 2015 | 18.91 | 19.23 | 18.37 | 18.94 | 107,449 | -0.12(-0.63%) |
Nov 10, 2015 | 18.79 | 19.35 | 18.29 | 19.06 | 219,943 | +0.13(+0.69%) |
Nov 09, 2015 | 19.01 | 19.48 | 18.12 | 18.93 | 192,407 | +0.12(+0.64%) |
Nov 06, 2015 | 17.75 | 18.95 | 17.30 | 18.81 | 199,661 | +1.58(+9.17%) |
Nov 05, 2015 | 16.66 | 17.33 | 16.66 | 17.23 | 76,389 | +0.45(+2.68%) |
Nov 04, 2015 | 17.30 | 17.50 | 16.60 | 16.78 | 419,827 | -0.59(-3.40%) |
Nov 03, 2015 | 16.60 | 17.50 | 16.55 | 17.37 | 178,066 | +0.83(+5.02%) |
Nov 02, 2015 | 16.98 | 16.98 | 16.28 | 16.54 | 119,385 | -0.28(-1.66%) |
Oct 30, 2015 | 16.71 | 17.53 | 16.68 | 16.82 | 397,788 | -0.05(-0.30%) |
Oct 29, 2015 | 17.95 | 17.95 | 16.75 | 16.87 | 136,217 | -1.02(-5.70%) |
Oct 28, 2015 | 18.80 | 18.80 | 17.51 | 17.89 | 289,555 | -0.90(-4.79%) |
Oct 27, 2015 | 18.55 | 19.35 | 18.01 | 18.79 | 623,659 | +0.16(+0.86%) |
Oct 26, 2015 | 18.33 | 18.90 | 18.06 | 18.63 | 231,184 | +0.80(+4.49%) |
Oct 23, 2015 | 17.52 | 17.88 | 16.87 | 17.83 | 132,367 | +0.31(+1.77%) |
Oct 22, 2015 | 19.06 | 19.06 | 16.26 | 17.52 | 487,674 | -1.52(-7.98%) |
Oct 21, 2015 | 19.67 | 19.86 | 18.71 | 19.04 | 378,950 | -0.77(-3.89%) |
Oct 20, 2015 | 18.91 | 20.00 | 18.91 | 19.81 | 435,331 | +0.65(+3.39%) |
Oct 19, 2015 | 18.77 | 19.16 | 18.51 | 19.16 | 113,653 | +0.19(+1.00%) |
Oct 16, 2015 | 18.50 | 19.01 | 18.39 | 18.97 | 104,262 | +0.43(+2.32%) |
Oct 15, 2015 | 18.58 | 18.89 | 18.26 | 18.54 | 403,950 | -0.23(-1.23%) |
Oct 14, 2015 | 18.41 | 18.85 | 18.26 | 18.77 | 262,299 | +0.08(+0.43%) |
Oct 13, 2015 | 18.20 | 18.75 | 18.19 | 18.69 | 327,500 | +0.55(+3.03%) |
Oct 12, 2015 | 18.00 | 18.93 | 18.00 | 18.14 | 259,092 | +0.13(+0.72%) |
Oct 09, 2015 | 18.48 | 18.50 | 17.50 | 18.01 | 1,062,978 | -0.64(-3.43%) |
Oct 08, 2015 | 18.68 | 18.78 | 18.50 | 18.65 | 208,748 | -0.04(-0.21%) |
Oct 07, 2015 | 19.00 | 19.20 | 18.49 | 18.69 | 491,534 | -0.27(-1.42%) |
Oct 06, 2015 | 18.55 | 19.39 | 18.25 | 18.96 | 414,407 | +0.17(+0.90%) |
Oct 05, 2015 | 18.50 | 19.39 | 18.50 | 18.79 | 395,697 | +0.36(+1.95%) |
Oct 02, 2015 | 17.91 | 19.49 | 17.55 | 18.43 | 967,311 | +0.32(+1.77%) |